Dura Tek, Inc. (TPEX:8098)
Taiwan
· Delayed Price · Currency is TWD 247.00
+8.50 (3.56%)
At close: Dec 5, 2025
Dura Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 238.50 | 250.50 | 238.50 | 247.00 | 247.00 | 3.56% | 13,679 |
| Dec 4, 2025 | 239.50 | 239.50 | 231.00 | 238.50 | 238.50 | -0.63% | 7,102 |
| Dec 3, 2025 | 225.50 | 240.00 | 219.00 | 240.00 | 240.00 | 9.34% | 17,767 |
| Dec 2, 2025 | 222.00 | 226.00 | 219.00 | 219.50 | 219.50 | -1.13% | 4,116 |
| Dec 1, 2025 | 220.50 | 224.00 | 216.00 | 222.00 | 222.00 | 0.68% | 2,848 |
| Nov 28, 2025 | 224.50 | 224.50 | 215.00 | 220.50 | 220.50 | 0.46% | 12,460 |
| Nov 27, 2025 | 218.00 | 224.50 | 217.00 | 219.50 | 219.50 | 0.69% | 17,107 |
| Nov 26, 2025 | 225.00 | 226.00 | 214.00 | 218.00 | 218.00 | -3.54% | 34,594 |
| Nov 25, 2025 | 228.00 | 228.00 | 220.50 | 226.00 | 226.00 | -0.88% | 3,782 |
| Nov 24, 2025 | 228.50 | 228.50 | 217.00 | 228.00 | 228.00 | 0.44% | 10,361 |
| Nov 21, 2025 | 241.00 | 241.00 | 223.00 | 227.00 | 227.00 | -5.81% | 18,377 |
| Nov 20, 2025 | 237.50 | 241.50 | 230.00 | 241.00 | 241.00 | 1.47% | 8,851 |
| Nov 19, 2025 | 243.50 | 243.50 | 233.00 | 237.50 | 237.50 | -2.86% | 1,805 |
| Nov 18, 2025 | 245.00 | 245.00 | 239.00 | 244.50 | 244.50 | -0.20% | 2,948 |
| Nov 17, 2025 | 252.50 | 252.50 | 244.00 | 245.00 | 245.00 | 0.41% | 1,583 |
| Nov 14, 2025 | 243.50 | 253.50 | 243.00 | 244.00 | 244.00 | -0.41% | 16,949 |
| Nov 13, 2025 | 253.00 | 253.00 | 243.50 | 245.00 | 245.00 | - | 4,388 |
| Nov 12, 2025 | 251.50 | 251.50 | 238.50 | 245.00 | 245.00 | -2.58% | 64,561 |
| Nov 11, 2025 | 272.00 | 272.50 | 240.00 | 251.50 | 251.50 | -9.21% | 46,003 |
| Nov 10, 2025 | 275.50 | 279.50 | 271.00 | 277.00 | 277.00 | -0.36% | 5,049 |
| Nov 7, 2025 | 277.00 | 284.00 | 276.00 | 278.00 | 278.00 | -1.24% | 17,368 |
| Nov 6, 2025 | 287.50 | 287.50 | 281.50 | 281.50 | 281.50 | 0.36% | 2,478 |
| Nov 5, 2025 | 283.00 | 289.00 | 279.00 | 280.50 | 280.50 | -3.28% | 10,415 |
| Nov 4, 2025 | 295.00 | 295.00 | 278.00 | 290.00 | 290.00 | 1.22% | 5,268 |
| Nov 3, 2025 | 296.00 | 296.00 | 286.50 | 286.50 | 286.50 | -0.87% | 3,678 |
| Oct 31, 2025 | 296.00 | 296.00 | 287.00 | 289.00 | 289.00 | -2.36% | 5,180 |
| Oct 30, 2025 | 297.00 | 297.00 | 290.00 | 296.00 | 296.00 | -0.34% | 5,497 |
| Oct 29, 2025 | 300.00 | 300.00 | 296.00 | 297.00 | 297.00 | 0.68% | 1,720 |
| Oct 28, 2025 | 296.00 | 300.00 | 294.00 | 295.00 | 295.00 | - | 22,205 |
| Oct 27, 2025 | 303.00 | 303.00 | 289.00 | 295.00 | 295.00 | -1.01% | 59,351 |
| Oct 23, 2025 | 292.00 | 303.00 | 291.50 | 298.00 | 298.00 | 2.05% | 20,510 |
| Oct 22, 2025 | 291.50 | 295.50 | 291.50 | 292.00 | 292.00 | - | 32,311 |
| Oct 21, 2025 | 290.00 | 298.00 | 285.50 | 292.00 | 292.00 | 1.21% | 53,523 |
| Oct 20, 2025 | 282.50 | 294.00 | 282.50 | 288.50 | 288.50 | 1.94% | 46,100 |
| Oct 17, 2025 | 284.50 | 287.50 | 282.00 | 283.00 | 283.00 | -1.91% | 4,916 |
| Oct 16, 2025 | 283.50 | 290.50 | 279.00 | 288.50 | 288.50 | 3.04% | 25,168 |
| Oct 15, 2025 | 282.00 | 286.50 | 278.50 | 280.00 | 280.00 | -0.36% | 2,927 |
| Oct 14, 2025 | 288.50 | 292.50 | 280.00 | 281.00 | 281.00 | -2.43% | 29,647 |
| Oct 13, 2025 | 285.50 | 289.00 | 277.00 | 288.00 | 288.00 | -1.03% | 21,651 |
| Oct 9, 2025 | 285.00 | 292.00 | 285.00 | 291.00 | 291.00 | -0.17% | 9,998 |
| Oct 8, 2025 | 282.50 | 291.50 | 282.00 | 291.50 | 291.50 | 0.52% | 9,183 |
| Oct 7, 2025 | 300.00 | 300.00 | 287.00 | 290.00 | 290.00 | 0.52% | 19,054 |
| Oct 3, 2025 | 290.00 | 293.50 | 281.50 | 288.50 | 288.50 | -1.37% | 12,225 |
| Oct 2, 2025 | 282.00 | 293.50 | 282.00 | 292.50 | 292.50 | 3.72% | 6,976 |
| Oct 1, 2025 | 284.00 | 289.00 | 279.00 | 282.00 | 282.00 | -2.08% | 33,218 |
| Sep 30, 2025 | 286.50 | 294.00 | 278.50 | 288.00 | 288.00 | - | 13,840 |
| Sep 26, 2025 | 289.00 | 296.50 | 285.50 | 288.00 | 288.00 | -3.19% | 12,831 |
| Sep 25, 2025 | 299.50 | 299.50 | 292.00 | 297.50 | 297.50 | 0.34% | 779 |
| Sep 24, 2025 | 302.00 | 303.00 | 290.00 | 296.50 | 296.50 | -1.98% | 9,487 |
| Sep 23, 2025 | 297.50 | 305.00 | 293.50 | 302.50 | 302.50 | 1.68% | 14,356 |
| Sep 22, 2025 | 290.00 | 297.50 | 290.00 | 297.50 | 297.50 | - | 7,534 |
| Sep 19, 2025 | 295.50 | 297.50 | 291.00 | 297.50 | 297.50 | 0.68% | 2,516 |
| Sep 18, 2025 | 302.00 | 302.00 | 290.50 | 295.50 | 295.50 | -1.50% | 15,071 |
| Sep 17, 2025 | 299.00 | 309.50 | 292.00 | 300.00 | 300.00 | 0.33% | 39,305 |
| Sep 16, 2025 | 286.50 | 299.00 | 281.50 | 299.00 | 299.00 | 4.36% | 15,930 |
| Sep 15, 2025 | 280.50 | 289.00 | 277.00 | 286.50 | 286.50 | 2.14% | 14,230 |
| Sep 12, 2025 | 280.00 | 289.50 | 275.50 | 280.50 | 280.50 | -2.43% | 28,387 |
| Sep 11, 2025 | 289.00 | 290.00 | 279.00 | 287.50 | 287.50 | -4.96% | 38,086 |
| Sep 10, 2025 | 297.50 | 302.50 | 281.00 | 302.50 | 302.50 | 1.85% | 47,485 |
| Sep 9, 2025 | 298.50 | 301.50 | 289.00 | 297.00 | 297.00 | 1.54% | 48,349 |
| Sep 8, 2025 | 301.50 | 305.50 | 288.50 | 292.50 | 292.50 | -4.88% | 67,967 |
| Sep 5, 2025 | 304.50 | 311.50 | 304.00 | 307.50 | 307.50 | -0.81% | 17,627 |
| Sep 4, 2025 | 317.00 | 324.00 | 300.00 | 310.00 | 310.00 | -2.21% | 25,498 |
| Sep 3, 2025 | 322.50 | 322.50 | 307.50 | 317.00 | 317.00 | -1.55% | 13,536 |
| Sep 2, 2025 | 315.00 | 331.50 | 315.00 | 322.00 | 322.00 | 0.63% | 6,452 |
| Sep 1, 2025 | 335.00 | 335.00 | 308.50 | 320.00 | 320.00 | -2.74% | 19,161 |
| Aug 29, 2025 | 343.00 | 343.50 | 320.50 | 329.00 | 329.00 | -3.24% | 65,214 |
| Aug 28, 2025 | 330.00 | 347.00 | 327.00 | 340.00 | 340.00 | 1.50% | 48,138 |
| Aug 27, 2025 | 325.97 | 344.45 | 318.76 | 334.99 | 326.87 | 2.77% | 50,782 |
| Aug 26, 2025 | 333.63 | 334.99 | 312.44 | 325.97 | 318.07 | -2.30% | 35,413 |
| Aug 25, 2025 | 330.03 | 338.14 | 321.46 | 333.63 | 325.55 | 1.09% | 61,074 |
| Aug 22, 2025 | 337.24 | 342.20 | 325.07 | 330.03 | 322.03 | -2.14% | 54,050 |
| Aug 21, 2025 | 338.14 | 344.00 | 330.48 | 337.24 | 329.07 | -0.13% | 48,656 |
| Aug 20, 2025 | 338.59 | 339.50 | 329.58 | 337.69 | 329.51 | -2.22% | 57,701 |
| Aug 19, 2025 | 343.10 | 346.26 | 339.95 | 345.36 | 336.99 | -2.30% | 23,678 |
| Aug 18, 2025 | 343.55 | 353.47 | 334.54 | 353.47 | 344.91 | 1.42% | 32,321 |
| Aug 15, 2025 | 350.77 | 355.73 | 346.71 | 348.51 | 340.07 | -0.64% | 30,194 |
| Aug 14, 2025 | 351.22 | 351.22 | 344.45 | 350.77 | 342.27 | -0.13% | 21,114 |
| Aug 13, 2025 | 332.28 | 355.28 | 332.28 | 351.22 | 342.71 | 4.14% | 32,579 |
| Aug 12, 2025 | 329.58 | 340.85 | 329.13 | 337.24 | 329.07 | -1.97% | 56,708 |
| Aug 11, 2025 | 359.33 | 359.33 | 328.22 | 344.00 | 335.67 | -4.27% | 90,806 |
| Aug 8, 2025 | 348.51 | 360.69 | 347.16 | 359.33 | 350.63 | 3.10% | 40,092 |
| Aug 7, 2025 | 351.22 | 355.73 | 343.55 | 348.51 | 340.07 | -0.64% | 13,105 |
| Aug 6, 2025 | 354.37 | 357.53 | 338.14 | 350.77 | 342.27 | -1.52% | 54,926 |
| Aug 5, 2025 | 367.90 | 371.51 | 351.22 | 356.18 | 347.55 | -1.62% | 48,859 |
| Aug 4, 2025 | 349.87 | 374.21 | 339.95 | 362.04 | 353.27 | 5.24% | 77,054 |
| Aug 1, 2025 | 327.77 | 344.00 | 327.77 | 344.00 | 335.67 | 2.69% | 39,591 |
| Jul 31, 2025 | 326.87 | 342.65 | 325.52 | 334.99 | 326.87 | 2.48% | 12,881 |
| Jul 30, 2025 | 324.62 | 334.99 | 318.76 | 326.87 | 318.95 | -0.14% | 42,025 |
| Jul 29, 2025 | 341.30 | 343.55 | 317.40 | 327.32 | 319.39 | -3.71% | 64,753 |
| Jul 28, 2025 | 339.04 | 347.61 | 334.54 | 339.95 | 331.71 | 0.27% | 21,788 |
| Jul 25, 2025 | 327.77 | 343.55 | 323.72 | 339.04 | 330.83 | 2.31% | 81,718 |
| Jul 24, 2025 | 312.89 | 334.99 | 312.89 | 331.38 | 323.35 | 5.30% | 78,880 |
| Jul 23, 2025 | 306.58 | 314.70 | 304.78 | 314.70 | 307.07 | 2.50% | 39,138 |
| Jul 22, 2025 | 304.33 | 320.56 | 300.27 | 307.03 | 299.60 | 1.64% | 47,834 |
| Jul 21, 2025 | 304.33 | 310.64 | 293.96 | 302.07 | 294.76 | -0.74% | 35,646 |
| Jul 18, 2025 | 300.27 | 309.29 | 297.57 | 304.33 | 296.96 | 1.66% | 78,465 |
| Jul 17, 2025 | 298.92 | 302.07 | 290.35 | 299.37 | 292.12 | 1.53% | 26,883 |
| Jul 16, 2025 | 296.66 | 297.57 | 288.55 | 294.86 | 287.72 | -2.10% | 30,759 |
| Jul 15, 2025 | 297.57 | 301.62 | 295.31 | 301.17 | 293.88 | 1.21% | 24,420 |